股票概览
7.97
-1.85%
-0.15
8.13
开盘价
8.24
最高价
7.95
最低价
54,992
成交量
数据更新至: 2024-12-31
技术指标
8.07
MA5 (5日均线)
8.19
MA10 (10日均线)
8.48
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 8.13 | 8.24 | 7.95 | 7.97 | -1.85% | 54,992 | 44,424,929 |
| 2024-12-30 | 8.16 | 8.18 | 8.05 | 8.12 | -0.37% | 34,439 | 27,938,840 |
| 2024-12-27 | 8.08 | 8.2 | 8.03 | 8.15 | +1.12% | 38,529 | 31,380,396 |
| 2024-12-26 | 8.05 | 8.1 | 8 | 8.06 | 0% | 30,009 | 24,200,294 |
| 2024-12-25 | 8.23 | 8.31 | 7.95 | 8.06 | -1.95% | 54,361 | 43,767,268 |
| 2024-12-24 | 8.21 | 8.27 | 8.09 | 8.22 | +0.49% | 40,037 | 32,753,300 |
| 2024-12-23 | 8.45 | 8.47 | 8.13 | 8.18 | -3.2% | 52,293 | 43,284,639 |
| 2024-12-20 | 8.32 | 8.46 | 8.3 | 8.45 | +1.08% | 48,039 | 40,385,632 |
| 2024-12-19 | 8.26 | 8.38 | 8.23 | 8.36 | +0.48% | 52,744 | 43,800,921 |
| 2024-12-18 | 8.39 | 8.46 | 8.28 | 8.32 | -1.07% | 65,935 | 55,132,398 |
| 2024-12-17 | 8.69 | 8.73 | 8.37 | 8.41 | -3.44% | 75,673 | 64,227,394 |
| 2024-12-16 | 8.71 | 8.85 | 8.64 | 8.71 | -0.23% | 67,733 | 59,178,653 |
| 2024-12-13 | 8.97 | 8.97 | 8.73 | 8.73 | -2.89% | 65,878 | 58,096,399 |
| 2024-12-12 | 8.89 | 9 | 8.85 | 8.99 | +1.24% | 85,516 | 76,536,837 |
| 2024-12-11 | 8.82 | 8.95 | 8.8 | 8.88 | +0.57% | 61,557 | 54,559,977 |
| 2024-12-10 | 9.05 | 9.12 | 8.8 | 8.83 | -0.34% | 93,980 | 83,978,052 |
| 2024-12-09 | 8.81 | 8.96 | 8.76 | 8.86 | +0.45% | 66,226 | 58,796,610 |
| 2024-12-06 | 8.68 | 8.84 | 8.65 | 8.82 | +1.38% | 61,765 | 54,070,902 |
| 2024-12-05 | 8.72 | 8.74 | 8.61 | 8.7 | -0.23% | 55,489 | 48,147,928 |
| 2024-12-04 | 8.9 | 8.91 | 8.65 | 8.72 | -2.02% | 61,819 | 54,401,498 |
| 2024-12-03 | 8.88 | 8.97 | 8.8 | 8.9 | +0.23% | 72,568 | 64,475,490 |
| 2024-12-02 | 8.78 | 8.94 | 8.75 | 8.88 | +1.49% | 87,500 | 77,661,552 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：